Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huya Inc ADR (NY: HUYA )

3.320 -0.600 (-15.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 20, 2023 3.830 4.000 3.785 3.920 1,414,657 +0.05(+1.29%)
Mar 17, 2023 3.950 4.025 3.840 3.870 956,711 -0.05(-1.28%)
Mar 16, 2023 3.790 3.950 3.693 3.920 889,634 +0.06(+1.55%)
Mar 15, 2023 3.900 3.950 3.760 3.860 653,184 -0.18(-4.46%)
Mar 14, 2023 4.040 4.110 3.953 4.040 650,137 -0.06(-1.46%)
Mar 13, 2023 3.950 4.150 3.910 4.100 591,120 +0.11(+2.76%)
Mar 10, 2023 3.910 4.180 3.830 3.990 1,772,655 +0.03(+0.76%)
Mar 09, 2023 4.100 4.102 3.890 3.960 1,229,146 -0.17(-4.12%)
Mar 08, 2023 4.230 4.280 4.115 4.130 768,691 -0.17(-3.95%)
Mar 07, 2023 4.440 4.456 4.210 4.300 898,342 -0.25(-5.49%)
Mar 06, 2023 4.890 4.900 4.525 4.550 819,592 -0.35(-7.14%)
Mar 03, 2023 4.740 4.945 4.720 4.900 1,180,271 +0.21(+4.48%)
Mar 02, 2023 4.350 4.725 4.280 4.690 1,222,749 +0.33(+7.57%)
Mar 01, 2023 4.590 4.660 4.310 4.360 1,383,843 +0.06(+1.40%)
Feb 28, 2023 4.300 4.450 4.290 4.300 704,750 -0.11(-2.49%)
Feb 27, 2023 4.480 4.560 4.380 4.410 635,008 +0.05(+1.15%)
Feb 24, 2023 4.400 4.420 4.250 4.360 1,196,966 -0.20(-4.39%)
Feb 23, 2023 4.830 4.920 4.510 4.560 961,100 -0.10(-2.15%)
Feb 22, 2023 4.650 4.815 4.560 4.660 935,994 +0.06(+1.30%)
Feb 21, 2023 4.660 4.760 4.542 4.600 1,052,056 -0.15(-3.16%)
Feb 17, 2023 4.920 4.970 4.720 4.750 895,495 -0.25(-5.00%)
Feb 16, 2023 5.190 5.200 4.960 5.000 930,543 -0.12(-2.34%)
Feb 15, 2023 5.040 5.160 4.940 5.120 883,742 -0.01(-0.19%)
Feb 14, 2023 5.200 5.250 5.075 5.130 886,262 -0.15(-2.84%)
Feb 13, 2023 5.250 5.460 5.190 5.280 970,305 +0.14(+2.72%)
Feb 10, 2023 5.310 5.380 5.060 5.140 1,318,318 -0.35(-6.38%)
Feb 09, 2023 5.520 5.770 5.460 5.490 1,255,008 +0.15(+2.81%)
Feb 08, 2023 5.450 5.560 5.340 5.340 956,062 -0.12(-2.20%)
Feb 07, 2023 5.450 5.615 5.310 5.460 1,052,474 +0.07(+1.30%)
Feb 06, 2023 5.430 5.535 5.260 5.390 2,053,213 -0.32(-5.60%)
Feb 03, 2023 6.100 6.180 5.670 5.710 1,980,520 -0.50(-8.05%)
Feb 02, 2023 6.280 6.495 6.130 6.210 2,482,208 -0.03(-0.48%)
Feb 01, 2023 5.740 6.427 5.740 6.240 3,716,657 +0.74(+13.45%)
Jan 31, 2023 5.500 5.560 5.290 5.500 2,336,432 -0.14(-2.48%)
Jan 30, 2023 5.500 5.725 5.310 5.640 2,837,622 -0.13(-2.25%)
Jan 27, 2023 5.980 6.015 5.720 5.770 1,753,768 -0.27(-4.47%)
Jan 26, 2023 5.800 6.180 5.720 6.040 2,621,679 +0.38(+6.71%)
Jan 25, 2023 5.610 5.680 5.450 5.660 1,028,991 -0.04(-0.70%)
Jan 24, 2023 5.640 5.819 5.600 5.700 1,100,885 -0.04(-0.70%)
Jan 23, 2023 5.360 5.820 5.310 5.740 2,077,614 +0.43(+8.10%)
Jan 20, 2023 5.280 5.445 5.200 5.310 1,402,929 +0.10(+1.92%)
Jan 19, 2023 4.690 5.320 4.680 5.210 2,541,761 +0.47(+9.92%)
Jan 18, 2023 5.110 5.240 4.720 4.740 1,595,437 -0.29(-5.77%)
Jan 17, 2023 5.210 5.250 4.800 5.030 1,822,642 -0.34(-6.33%)
Jan 13, 2023 4.970 5.460 4.970 5.370 2,563,608 +0.53(+10.95%)
Jan 12, 2023 4.800 4.935 4.560 4.840 1,560,630 -0.03(-0.62%)
Jan 11, 2023 5.080 5.270 4.810 4.870 5,439,905 -0.24(-4.70%)
Jan 10, 2023 5.110 5.170 4.850 5.110 4,132,546 +0.02(+0.39%)
Jan 09, 2023 5.000 5.500 4.960 5.090 5,687,114 +0.20(+4.09%)
Jan 06, 2023 4.900 5.020 4.660 4.890 5,612,821 -0.16(-3.17%)
Jan 05, 2023 4.530 5.070 4.450 5.050 6,817,708 +0.47(+10.26%)
Jan 04, 2023 4.500 4.600 4.328 4.580 3,895,362 +0.27(+6.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.